5 DAY PERFORMANCE
-87.69%
1 MONTH PERFORMANCE
-93.33%
3 MONTH PERFORMANCE
-95.28%
6 MONTH PERFORMANCE
-98.61%
YEAR-TO-DATE PERFORMANCE
-99.91%
1 YEAR PERFORMANCE
-99.98%
Jet.AI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.02 | $0.89 (-12.27%) | $1.02 | $0.87 | 87.92 K | |
| 11/04/2026 | $1.01 | $1.00 (-0.99%) | $1.09 | $1.00 | 41.05 K | $1.33 M |
| 11/03/2026 | $0.89 | $1.00 (12.35%) | $1.05 | $0.88 | 66.87 K | $1.33 M |
| 11/02/2026 | $0.86 | $0.88 (2.35%) | $0.91 | $0.83 | 80.65 K | $1.17 M |
| 10/30/2026 | $0.89 | $0.81 (-8.7%) | $0.89 | $0.81 | 56.18 K | $1.08 M |
| 10/29/2026 | $0.85 | $0.86 (1.65%) | $0.95 | $0.85 | 46.70 K | $1.15 M |
| 10/28/2026 | $0.92 | $0.87 (-4.66%) | $0.94 | $0.80 | 167.98 K | $1.16 M |
| 10/27/2026 | $1.00 | $0.92 (-7.53%) | $1.00 | $0.90 | 124.47 K | $1.23 M |
| 10/26/2026 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.00 | 107.61 K | $1.34 M |
| 10/23/2026 | $1.13 | $1.09 (-3.54%) | $1.14 | $1.08 | 29.92 K | $1.45 M |
| 10/22/2026 | $1.16 | $1.08 (-6.9%) | $1.19 | $1.08 | 76.22 K | $1.43 M |
| 10/21/2026 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.12 | 31.10 K | $1.51 M |
| 10/20/2026 | $1.10 | $1.12 (1.82%) | $1.14 | $1.09 | 43.73 K | $1.49 M |
| 10/19/2026 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.10 | 62.49 K | $1.51 M |
| 10/16/2026 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.13 | 128.35 K | $1.56 M |
| 10/15/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.20 | 34.23 K | $1.62 M |
| 10/14/2026 | $1.38 | $1.20 (-13.04%) | $1.38 | $1.12 | 146.89 K | $1.59 M |
| 10/13/2026 | $1.48 | $1.37 (-7.43%) | $1.48 | $1.35 | 106.28 K | $1.82 M |
| 10/12/2026 | $1.57 | $1.47 (-6.37%) | $1.62 | $1.46 | 76.20 K | $1.95 M |
| 10/09/2026 | $1.46 | $1.57 (7.53%) | $1.57 | $1.41 | 42.36 K | $2.08 M |
| 10/08/2026 | $1.50 | $1.44 (-4%) | $1.55 | $1.44 | 52.46 K | $1.91 M |
| 10/07/2026 | $1.50 | $1.50 (0%) | $1.52 | $1.45 | 39.12 K | $1.99 M |
| 10/06/2026 | $1.53 | $1.48 (-3.27%) | $1.55 | $1.48 | 57.37 K | $1.96 M |
| 10/05/2026 | $1.54 | $1.50 (-2.6%) | $1.55 | $1.50 | 38.64 K | $1.99 M |
| 10/02/2026 | $1.56 | $1.55 (-0.64%) | $1.64 | $1.51 | 51.75 K | $2.06 M |
| 10/01/2026 | $1.53 | $1.52 (-0.65%) | $1.56 | $1.49 | 31.82 K | $2.02 M |
| 09/30/2026 | $1.55 | $1.55 (0%) | $1.58 | $1.52 | 35.21 K | $2.06 M |
| 09/29/2026 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.51 | 70.03 K | $2.07 M |
| 09/28/2026 | $1.55 | $1.60 (3.23%) | $1.68 | $1.54 | 94.42 K | $2.12 M |
| 09/25/2026 | $1.54 | $1.56 (1.3%) | $1.59 | $1.50 | 65.20 K | $2.07 M |
| 09/24/2026 | $1.60 | $1.50 (-6.25%) | $1.63 | $1.50 | 117.22 K | $1.99 M |
| 09/23/2026 | $1.71 | $1.62 (-5.26%) | $1.83 | $1.55 | 225.35 K | $2.15 M |
| 09/22/2026 | $1.51 | $1.80 (19.21%) | $2.42 | $1.35 | 8.64 M | $2.39 M |
| 09/21/2026 | $1.39 | $1.48 (6.47%) | $1.54 | $1.37 | 168.93 K | $1.96 M |
| 09/18/2026 | $1.39 | $1.38 (-0.72%) | $1.44 | $1.34 | 142.24 K | $1.83 M |
| 09/17/2026 | $1.32 | $1.39 (5.3%) | $1.41 | $1.27 | 135.81 K | $1.84 M |
| 09/16/2026 | $1.25 | $1.29 (3.2%) | $1.30 | $1.21 | 76.06 K | $1.71 M |
| 09/15/2026 | $1.28 | $1.28 (0%) | $1.28 | $1.20 | 123.24 K | $1.70 M |
| 09/14/2026 | $1.23 | $1.24 (0.81%) | $1.28 | $1.23 | 75.55 K | $1.64 M |
| 09/11/2026 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.22 | 60.32 K | $1.66 M |
| 09/10/2026 | $1.28 | $1.25 (-2.34%) | $1.32 | $1.25 | 77.48 K | $1.66 M |
| 09/09/2026 | $1.33 | $1.28 (-3.76%) | $1.35 | $1.26 | 106.02 K | $1.70 M |
| 09/08/2026 | $1.25 | $1.33 (6.4%) | $1.37 | $1.24 | 154.34 K | $1.76 M |
| 09/04/2026 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.22 | 79.88 K | $1.66 M |
| 09/03/2026 | $1.28 | $1.29 (0.78%) | $1.32 | $1.28 | 85.14 K | $1.71 M |
| 09/02/2026 | $1.44 | $1.28 (-11.11%) | $1.52 | $1.28 | 223.14 K | $1.70 M |
| 09/01/2026 | $1.46 | $1.45 (-0.68%) | $1.48 | $1.44 | 50.63 K | $1.92 M |
| 08/31/2026 | $1.51 | $1.50 (-0.66%) | $1.52 | $1.46 | 63.73 K | $1.99 M |
| 08/28/2026 | $1.55 | $1.51 (-2.58%) | $1.58 | $1.49 | 35.66 K | $2.00 M |
| 08/27/2026 | $1.49 | $1.57 (5.37%) | $1.57 | $1.45 | 105.90 K | $2.08 M |
| 08/26/2026 | $1.57 | $1.49 (-5.1%) | $1.57 | $1.46 | 67.70 K | $1.98 M |
| 08/25/2026 | $1.57 | $1.54 (-1.91%) | $1.59 | $1.53 | 49.59 K | $2.04 M |
| 08/24/2026 | $1.59 | $1.58 (-0.63%) | $1.63 | $1.56 | 69.70 K | $2.10 M |
| 08/21/2026 | $1.58 | $1.58 (0%) | $1.66 | $1.56 | 61.14 K | $2.10 M |
| 08/20/2026 | $1.68 | $1.59 (-5.36%) | $1.68 | $1.51 | 110.53 K | $2.11 M |
| 08/19/2026 | $1.47 | $1.68 (14.29%) | $1.71 | $1.45 | 578.10 K | $2.23 M |
| 08/18/2026 | $1.49 | $1.45 (-2.68%) | $1.52 | $1.39 | 209.80 K | $1.92 M |
| 08/17/2026 | $1.67 | $1.55 (-7.19%) | $1.69 | $1.53 | 275.40 K | $2.06 M |
| 08/14/2026 | $1.79 | $1.71 (-4.47%) | $1.79 | $1.67 | 151.50 K | $2.27 M |
| 08/13/2026 | $1.82 | $1.79 (-1.65%) | $1.89 | $1.77 | 159.10 K | $2.37 M |
| 08/12/2026 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.76 | 155.90 K | $2.45 M |
| 08/11/2026 | $1.86 | $1.83 (-1.61%) | $1.88 | $1.76 | 103.13 K | $2.43 M |
| 08/10/2026 | $1.94 | $1.86 (-4.12%) | $1.98 | $1.85 | 116.71 K | $2.47 M |
| 08/07/2026 | $1.94 | $1.95 (0.52%) | $2.02 | $1.93 | 118.54 K | $2.59 M |
| 08/06/2026 | $2.11 | $1.94 (-8.06%) | $2.11 | $1.93 | 126.72 K | $2.57 M |
| 08/05/2026 | $2.19 | $2.12 (-3.2%) | $2.22 | $2.08 | 115.10 K | $2.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
